7421 カッパ・クリエイト(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,378 | 1,394 | 1,376 | 1,376 | 83,500 | 1,376 |
| 2022-12-29 | 1,389 | 1,393 | 1,376 | 1,383 | 86,700 | 1,383 |
| 2022-12-28 | 1,388 | 1,398 | 1,384 | 1,398 | 63,100 | 1,398 |
| 2022-12-27 | 1,390 | 1,395 | 1,385 | 1,386 | 49,400 | 1,386 |
| 2022-12-26 | 1,378 | 1,385 | 1,375 | 1,385 | 59,400 | 1,385 |
| 2022-12-23 | 1,372 | 1,380 | 1,371 | 1,378 | 59,700 | 1,378 |
| 2022-12-22 | 1,370 | 1,381 | 1,366 | 1,381 | 66,500 | 1,381 |
| 2022-12-21 | 1,368 | 1,380 | 1,368 | 1,371 | 98,200 | 1,371 |
| 2022-12-20 | 1,373 | 1,378 | 1,359 | 1,376 | 99,500 | 1,376 |
| 2022-12-19 | 1,362 | 1,378 | 1,362 | 1,373 | 51,900 | 1,373 |
| 2022-12-16 | 1,373 | 1,375 | 1,368 | 1,368 | 66,500 | 1,368 |
| 2022-12-15 | 1,371 | 1,382 | 1,371 | 1,372 | 48,100 | 1,372 |
| 2022-12-14 | 1,387 | 1,388 | 1,377 | 1,378 | 61,700 | 1,378 |
| 2022-12-13 | 1,390 | 1,393 | 1,381 | 1,381 | 50,400 | 1,381 |
| 2022-12-12 | 1,378 | 1,383 | 1,374 | 1,381 | 36,400 | 1,381 |
| 2022-12-09 | 1,367 | 1,387 | 1,367 | 1,381 | 70,800 | 1,381 |
| 2022-12-08 | 1,379 | 1,382 | 1,365 | 1,373 | 67,900 | 1,373 |
| 2022-12-07 | 1,361 | 1,376 | 1,361 | 1,373 | 47,400 | 1,373 |
| 2022-12-06 | 1,374 | 1,377 | 1,361 | 1,361 | 59,800 | 1,361 |
| 2022-12-05 | 1,376 | 1,380 | 1,366 | 1,380 | 45,800 | 1,380 |
| 2022-12-02 | 1,373 | 1,384 | 1,362 | 1,376 | 108,200 | 1,376 |
| 2022-12-01 | 1,388 | 1,388 | 1,376 | 1,376 | 77,700 | 1,376 |
| 2022-11-30 | 1,383 | 1,392 | 1,377 | 1,378 | 86,800 | 1,378 |
| 2022-11-29 | 1,395 | 1,395 | 1,382 | 1,389 | 75,100 | 1,389 |
| 2022-11-28 | 1,416 | 1,420 | 1,396 | 1,399 | 69,100 | 1,399 |
| 2022-11-25 | 1,415 | 1,420 | 1,409 | 1,409 | 44,600 | 1,409 |
| 2022-11-24 | 1,419 | 1,423 | 1,408 | 1,409 | 71,600 | 1,409 |
| 2022-11-22 | 1,409 | 1,418 | 1,406 | 1,418 | 88,000 | 1,418 |
| 2022-11-21 | 1,392 | 1,407 | 1,392 | 1,406 | 81,900 | 1,406 |
| 2022-11-18 | 1,394 | 1,405 | 1,387 | 1,392 | 76,700 | 1,392 |
| 2022-11-17 | 1,364 | 1,391 | 1,364 | 1,390 | 94,800 | 1,390 |
| 2022-11-16 | 1,360 | 1,369 | 1,356 | 1,359 | 56,400 | 1,359 |
| 2022-11-15 | 1,368 | 1,371 | 1,357 | 1,361 | 56,600 | 1,361 |
| 2022-11-14 | 1,363 | 1,371 | 1,352 | 1,368 | 76,300 | 1,368 |
| 2022-11-11 | 1,384 | 1,386 | 1,356 | 1,363 | 94,100 | 1,363 |
| 2022-11-10 | 1,346 | 1,368 | 1,343 | 1,368 | 112,100 | 1,368 |
| 2022-11-09 | 1,360 | 1,389 | 1,337 | 1,352 | 269,400 | 1,352 |
| 2022-11-08 | 1,362 | 1,368 | 1,343 | 1,343 | 160,400 | 1,343 |
| 2022-11-07 | 1,385 | 1,385 | 1,360 | 1,363 | 120,600 | 1,363 |
| 2022-11-04 | 1,404 | 1,406 | 1,386 | 1,386 | 93,600 | 1,386 |
| 2022-11-02 | 1,400 | 1,409 | 1,396 | 1,406 | 87,500 | 1,406 |
| 2022-11-01 | 1,404 | 1,408 | 1,396 | 1,407 | 117,900 | 1,407 |
| 2022-10-31 | 1,394 | 1,405 | 1,387 | 1,405 | 98,100 | 1,405 |
| 2022-10-28 | 1,375 | 1,399 | 1,372 | 1,392 | 335,100 | 1,392 |
| 2022-10-27 | 1,391 | 1,393 | 1,376 | 1,376 | 73,500 | 1,376 |
| 2022-10-26 | 1,389 | 1,397 | 1,384 | 1,394 | 82,700 | 1,394 |
| 2022-10-25 | 1,389 | 1,390 | 1,379 | 1,387 | 95,600 | 1,387 |
| 2022-10-24 | 1,386 | 1,396 | 1,380 | 1,380 | 124,500 | 1,380 |
| 2022-10-21 | 1,390 | 1,399 | 1,387 | 1,393 | 85,300 | 1,393 |
| 2022-10-20 | 1,391 | 1,398 | 1,387 | 1,394 | 68,900 | 1,394 |
| 2022-10-19 | 1,395 | 1,400 | 1,386 | 1,390 | 93,600 | 1,390 |
| 2022-10-18 | 1,395 | 1,401 | 1,386 | 1,399 | 136,700 | 1,399 |
| 2022-10-17 | 1,386 | 1,398 | 1,382 | 1,390 | 124,900 | 1,390 |
| 2022-10-14 | 1,399 | 1,405 | 1,384 | 1,402 | 299,200 | 1,402 |
| 2022-10-13 | 1,383 | 1,391 | 1,374 | 1,382 | 166,600 | 1,382 |
| 2022-10-12 | 1,365 | 1,393 | 1,357 | 1,383 | 228,600 | 1,383 |
| 2022-10-11 | 1,352 | 1,358 | 1,331 | 1,357 | 268,300 | 1,357 |
| 2022-10-07 | 1,366 | 1,377 | 1,356 | 1,365 | 270,000 | 1,365 |
| 2022-10-06 | 1,348 | 1,375 | 1,345 | 1,349 | 323,900 | 1,349 |
| 2022-10-05 | 1,327 | 1,342 | 1,310 | 1,342 | 463,600 | 1,342 |
| 2022-10-04 | 1,303 | 1,324 | 1,286 | 1,306 | 700,700 | 1,306 |
| 2022-10-03 | 1,305 | 1,317 | 1,245 | 1,272 | 1,376,900 | 1,272 |
| 2022-09-30 | 1,314 | 1,379 | 1,312 | 1,362 | 1,438,300 | 1,362 |
| 2022-09-29 | 1,414 | 1,419 | 1,393 | 1,404 | 509,100 | 1,404 |
| 2022-09-28 | 1,421 | 1,430 | 1,408 | 1,428 | 608,000 | 1,428 |
| 2022-09-27 | 1,429 | 1,444 | 1,424 | 1,434 | 172,000 | 1,434 |
| 2022-09-26 | 1,445 | 1,447 | 1,431 | 1,433 | 151,000 | 1,433 |
| 2022-09-22 | 1,439 | 1,449 | 1,434 | 1,448 | 103,500 | 1,448 |
| 2022-09-21 | 1,445 | 1,450 | 1,439 | 1,442 | 79,700 | 1,442 |
| 2022-09-20 | 1,442 | 1,448 | 1,436 | 1,448 | 79,200 | 1,448 |
| 2022-09-16 | 1,433 | 1,439 | 1,431 | 1,437 | 74,000 | 1,437 |
| 2022-09-15 | 1,417 | 1,435 | 1,413 | 1,435 | 93,500 | 1,435 |
| 2022-09-14 | 1,405 | 1,418 | 1,402 | 1,412 | 76,200 | 1,412 |
| 2022-09-13 | 1,420 | 1,423 | 1,411 | 1,419 | 79,600 | 1,419 |
| 2022-09-12 | 1,410 | 1,418 | 1,402 | 1,418 | 128,200 | 1,418 |
| 2022-09-09 | 1,389 | 1,402 | 1,389 | 1,398 | 120,100 | 1,398 |
| 2022-09-08 | 1,393 | 1,398 | 1,381 | 1,381 | 148,200 | 1,381 |
| 2022-09-07 | 1,398 | 1,398 | 1,366 | 1,380 | 256,800 | 1,380 |
| 2022-09-06 | 1,397 | 1,409 | 1,392 | 1,404 | 130,600 | 1,404 |
| 2022-09-05 | 1,391 | 1,395 | 1,380 | 1,393 | 89,800 | 1,393 |
| 2022-09-02 | 1,420 | 1,423 | 1,394 | 1,396 | 293,100 | 1,396 |
| 2022-09-01 | 1,420 | 1,425 | 1,410 | 1,410 | 101,700 | 1,410 |
| 2022-08-31 | 1,418 | 1,430 | 1,417 | 1,417 | 72,800 | 1,417 |
| 2022-08-30 | 1,429 | 1,432 | 1,421 | 1,421 | 63,000 | 1,421 |
| 2022-08-29 | 1,412 | 1,422 | 1,407 | 1,419 | 75,600 | 1,419 |
| 2022-08-26 | 1,419 | 1,424 | 1,415 | 1,417 | 46,900 | 1,417 |
| 2022-08-25 | 1,420 | 1,422 | 1,416 | 1,419 | 55,600 | 1,419 |
| 2022-08-24 | 1,413 | 1,418 | 1,412 | 1,414 | 37,700 | 1,414 |
| 2022-08-23 | 1,420 | 1,420 | 1,412 | 1,413 | 60,900 | 1,413 |
| 2022-08-22 | 1,410 | 1,424 | 1,409 | 1,420 | 68,200 | 1,420 |
| 2022-08-19 | 1,418 | 1,422 | 1,407 | 1,418 | 113,300 | 1,418 |
| 2022-08-18 | 1,430 | 1,435 | 1,417 | 1,422 | 85,400 | 1,422 |
| 2022-08-17 | 1,450 | 1,450 | 1,435 | 1,436 | 67,100 | 1,436 |
| 2022-08-16 | 1,445 | 1,453 | 1,441 | 1,444 | 31,200 | 1,444 |
| 2022-08-15 | 1,453 | 1,453 | 1,438 | 1,447 | 53,800 | 1,447 |
| 2022-08-12 | 1,442 | 1,456 | 1,435 | 1,452 | 174,500 | 1,452 |
| 2022-08-10 | 1,435 | 1,440 | 1,427 | 1,437 | 40,700 | 1,437 |
| 2022-08-09 | 1,441 | 1,455 | 1,430 | 1,443 | 88,300 | 1,443 |
| 2022-08-08 | 1,465 | 1,465 | 1,441 | 1,441 | 69,600 | 1,441 |
| 2022-08-05 | 1,447 | 1,469 | 1,447 | 1,466 | 109,000 | 1,466 |
| 2022-08-04 | 1,454 | 1,458 | 1,446 | 1,453 | 44,400 | 1,453 |
| 2022-08-03 | 1,441 | 1,450 | 1,436 | 1,450 | 61,800 | 1,450 |
| 2022-08-02 | 1,474 | 1,476 | 1,433 | 1,441 | 131,100 | 1,441 |
| 2022-08-01 | 1,473 | 1,484 | 1,473 | 1,484 | 67,300 | 1,484 |
| 2022-07-29 | 1,488 | 1,488 | 1,470 | 1,474 | 82,200 | 1,474 |
| 2022-07-28 | 1,479 | 1,491 | 1,472 | 1,491 | 52,700 | 1,491 |
| 2022-07-27 | 1,479 | 1,487 | 1,474 | 1,474 | 34,700 | 1,474 |
| 2022-07-26 | 1,485 | 1,486 | 1,468 | 1,474 | 41,700 | 1,474 |
| 2022-07-25 | 1,475 | 1,487 | 1,475 | 1,480 | 47,700 | 1,480 |
| 2022-07-22 | 1,482 | 1,482 | 1,466 | 1,475 | 63,800 | 1,475 |
| 2022-07-21 | 1,482 | 1,490 | 1,479 | 1,487 | 47,100 | 1,487 |
| 2022-07-20 | 1,470 | 1,488 | 1,467 | 1,485 | 74,700 | 1,485 |
| 2022-07-19 | 1,485 | 1,485 | 1,459 | 1,469 | 45,200 | 1,469 |
| 2022-07-15 | 1,485 | 1,486 | 1,478 | 1,479 | 74,600 | 1,479 |
| 2022-07-14 | 1,469 | 1,480 | 1,466 | 1,480 | 64,600 | 1,480 |
| 2022-07-13 | 1,465 | 1,470 | 1,462 | 1,470 | 38,900 | 1,470 |
| 2022-07-12 | 1,460 | 1,462 | 1,451 | 1,460 | 55,600 | 1,460 |
| 2022-07-11 | 1,450 | 1,469 | 1,449 | 1,466 | 74,600 | 1,466 |
| 2022-07-08 | 1,447 | 1,454 | 1,437 | 1,443 | 90,700 | 1,443 |
| 2022-07-07 | 1,455 | 1,455 | 1,425 | 1,442 | 54,900 | 1,442 |
| 2022-07-06 | 1,462 | 1,462 | 1,448 | 1,455 | 52,700 | 1,455 |
| 2022-07-05 | 1,453 | 1,462 | 1,444 | 1,458 | 60,300 | 1,458 |
| 2022-07-04 | 1,446 | 1,454 | 1,440 | 1,453 | 68,800 | 1,453 |
| 2022-07-01 | 1,437 | 1,441 | 1,421 | 1,430 | 68,500 | 1,430 |
| 2022-06-30 | 1,448 | 1,453 | 1,436 | 1,436 | 79,400 | 1,436 |
| 2022-06-29 | 1,439 | 1,448 | 1,430 | 1,447 | 101,700 | 1,447 |
| 2022-06-28 | 1,429 | 1,447 | 1,426 | 1,443 | 61,600 | 1,443 |
| 2022-06-27 | 1,442 | 1,444 | 1,421 | 1,429 | 39,100 | 1,429 |
| 2022-06-24 | 1,439 | 1,450 | 1,433 | 1,434 | 76,400 | 1,434 |
| 2022-06-23 | 1,430 | 1,440 | 1,426 | 1,435 | 51,800 | 1,435 |
| 2022-06-22 | 1,430 | 1,439 | 1,421 | 1,421 | 52,200 | 1,421 |
| 2022-06-21 | 1,421 | 1,427 | 1,417 | 1,422 | 53,100 | 1,422 |
| 2022-06-20 | 1,407 | 1,416 | 1,401 | 1,412 | 37,100 | 1,412 |
| 2022-06-17 | 1,387 | 1,405 | 1,386 | 1,401 | 55,100 | 1,401 |
| 2022-06-16 | 1,396 | 1,410 | 1,396 | 1,410 | 27,300 | 1,410 |
| 2022-06-15 | 1,400 | 1,410 | 1,390 | 1,390 | 54,500 | 1,390 |
| 2022-06-14 | 1,395 | 1,406 | 1,392 | 1,402 | 45,700 | 1,402 |
| 2022-06-13 | 1,400 | 1,411 | 1,398 | 1,409 | 50,400 | 1,409 |
| 2022-06-10 | 1,404 | 1,412 | 1,402 | 1,407 | 61,600 | 1,407 |
| 2022-06-09 | 1,413 | 1,423 | 1,406 | 1,416 | 53,600 | 1,416 |
| 2022-06-08 | 1,404 | 1,416 | 1,395 | 1,411 | 67,200 | 1,411 |
| 2022-06-07 | 1,419 | 1,420 | 1,405 | 1,405 | 40,800 | 1,405 |
| 2022-06-06 | 1,394 | 1,420 | 1,392 | 1,417 | 60,500 | 1,417 |
| 2022-06-03 | 1,395 | 1,406 | 1,395 | 1,402 | 37,800 | 1,402 |
| 2022-06-02 | 1,401 | 1,403 | 1,392 | 1,395 | 54,500 | 1,395 |
| 2022-06-01 | 1,391 | 1,407 | 1,391 | 1,403 | 40,800 | 1,403 |
| 2022-05-31 | 1,422 | 1,422 | 1,389 | 1,389 | 114,000 | 1,389 |
| 2022-05-30 | 1,415 | 1,426 | 1,410 | 1,425 | 141,300 | 1,425 |
| 2022-05-27 | 1,415 | 1,416 | 1,400 | 1,409 | 47,800 | 1,409 |
| 2022-05-26 | 1,392 | 1,412 | 1,392 | 1,405 | 51,400 | 1,405 |
| 2022-05-25 | 1,405 | 1,409 | 1,389 | 1,389 | 39,400 | 1,389 |
| 2022-05-24 | 1,411 | 1,414 | 1,400 | 1,409 | 52,100 | 1,409 |
| 2022-05-23 | 1,415 | 1,416 | 1,403 | 1,411 | 59,700 | 1,411 |
| 2022-05-20 | 1,399 | 1,413 | 1,395 | 1,402 | 81,000 | 1,402 |
| 2022-05-19 | 1,375 | 1,403 | 1,373 | 1,402 | 61,500 | 1,402 |
| 2022-05-18 | 1,415 | 1,415 | 1,391 | 1,391 | 78,300 | 1,391 |
| 2022-05-17 | 1,400 | 1,414 | 1,389 | 1,410 | 108,300 | 1,410 |
| 2022-05-16 | 1,400 | 1,405 | 1,373 | 1,400 | 134,000 | 1,400 |
| 2022-05-13 | 1,355 | 1,392 | 1,350 | 1,390 | 174,800 | 1,390 |
| 2022-05-12 | 1,346 | 1,375 | 1,333 | 1,345 | 178,700 | 1,345 |
| 2022-05-11 | 1,320 | 1,343 | 1,319 | 1,342 | 80,500 | 1,342 |
| 2022-05-10 | 1,319 | 1,331 | 1,312 | 1,327 | 60,900 | 1,327 |
| 2022-05-09 | 1,320 | 1,333 | 1,319 | 1,320 | 78,900 | 1,320 |
| 2022-05-06 | 1,323 | 1,337 | 1,317 | 1,331 | 82,500 | 1,331 |
| 2022-05-02 | 1,335 | 1,335 | 1,321 | 1,323 | 53,200 | 1,323 |
| 2022-04-28 | 1,333 | 1,342 | 1,322 | 1,340 | 77,600 | 1,340 |
| 2022-04-27 | 1,312 | 1,332 | 1,311 | 1,329 | 131,600 | 1,329 |
| 2022-04-26 | 1,319 | 1,323 | 1,313 | 1,322 | 56,600 | 1,322 |
| 2022-04-25 | 1,305 | 1,310 | 1,301 | 1,307 | 81,000 | 1,307 |
| 2022-04-22 | 1,317 | 1,320 | 1,311 | 1,315 | 69,000 | 1,315 |
| 2022-04-21 | 1,320 | 1,330 | 1,318 | 1,321 | 54,800 | 1,321 |
| 2022-04-20 | 1,315 | 1,331 | 1,315 | 1,324 | 73,500 | 1,324 |
| 2022-04-19 | 1,325 | 1,325 | 1,308 | 1,313 | 58,500 | 1,313 |
| 2022-04-18 | 1,329 | 1,336 | 1,319 | 1,325 | 57,000 | 1,325 |
| 2022-04-15 | 1,328 | 1,342 | 1,328 | 1,335 | 61,800 | 1,335 |
| 2022-04-14 | 1,316 | 1,335 | 1,316 | 1,331 | 65,500 | 1,331 |
| 2022-04-13 | 1,326 | 1,331 | 1,307 | 1,316 | 117,900 | 1,316 |
| 2022-04-12 | 1,340 | 1,349 | 1,326 | 1,328 | 103,900 | 1,328 |
| 2022-04-11 | 1,354 | 1,358 | 1,343 | 1,350 | 76,400 | 1,350 |
| 2022-04-08 | 1,367 | 1,371 | 1,345 | 1,347 | 115,100 | 1,347 |
| 2022-04-07 | 1,377 | 1,384 | 1,368 | 1,373 | 82,800 | 1,373 |
| 2022-04-06 | 1,376 | 1,402 | 1,373 | 1,391 | 189,900 | 1,391 |
| 2022-04-05 | 1,384 | 1,384 | 1,370 | 1,379 | 74,300 | 1,379 |
| 2022-04-04 | 1,378 | 1,392 | 1,372 | 1,383 | 101,200 | 1,383 |
| 2022-04-01 | 1,350 | 1,380 | 1,342 | 1,378 | 170,300 | 1,378 |
| 2022-03-31 | 1,344 | 1,371 | 1,339 | 1,353 | 229,200 | 1,353 |
| 2022-03-30 | 1,352 | 1,352 | 1,339 | 1,347 | 490,100 | 1,347 |
| 2022-03-29 | 1,341 | 1,366 | 1,341 | 1,363 | 550,600 | 1,363 |
| 2022-03-28 | 1,368 | 1,370 | 1,345 | 1,350 | 325,100 | 1,350 |
| 2022-03-25 | 1,379 | 1,384 | 1,362 | 1,367 | 171,500 | 1,367 |
| 2022-03-24 | 1,390 | 1,393 | 1,371 | 1,378 | 151,000 | 1,378 |
| 2022-03-23 | 1,386 | 1,402 | 1,386 | 1,396 | 116,900 | 1,396 |
| 2022-03-22 | 1,398 | 1,401 | 1,379 | 1,383 | 171,400 | 1,383 |
| 2022-03-18 | 1,410 | 1,412 | 1,393 | 1,403 | 147,000 | 1,403 |
| 2022-03-17 | 1,420 | 1,424 | 1,407 | 1,414 | 167,000 | 1,414 |
| 2022-03-16 | 1,385 | 1,410 | 1,381 | 1,399 | 124,400 | 1,399 |
| 2022-03-15 | 1,361 | 1,385 | 1,351 | 1,380 | 139,100 | 1,380 |
| 2022-03-14 | 1,344 | 1,360 | 1,340 | 1,351 | 74,700 | 1,351 |
| 2022-03-11 | 1,366 | 1,366 | 1,336 | 1,336 | 205,700 | 1,336 |
| 2022-03-10 | 1,360 | 1,365 | 1,345 | 1,365 | 113,600 | 1,365 |
| 2022-03-09 | 1,329 | 1,347 | 1,329 | 1,334 | 103,800 | 1,334 |
| 2022-03-08 | 1,320 | 1,340 | 1,319 | 1,329 | 134,300 | 1,329 |
| 2022-03-07 | 1,329 | 1,340 | 1,320 | 1,326 | 118,600 | 1,326 |
| 2022-03-04 | 1,345 | 1,351 | 1,328 | 1,332 | 457,700 | 1,332 |
| 2022-03-03 | 1,346 | 1,362 | 1,346 | 1,347 | 114,300 | 1,347 |
| 2022-03-02 | 1,371 | 1,372 | 1,341 | 1,342 | 196,700 | 1,342 |
| 2022-03-01 | 1,388 | 1,393 | 1,372 | 1,375 | 119,800 | 1,375 |
| 2022-02-28 | 1,381 | 1,387 | 1,362 | 1,387 | 181,700 | 1,387 |
| 2022-02-25 | 1,389 | 1,389 | 1,373 | 1,385 | 226,600 | 1,385 |
| 2022-02-24 | 1,365 | 1,385 | 1,358 | 1,385 | 116,400 | 1,385 |
| 2022-02-22 | 1,370 | 1,378 | 1,361 | 1,370 | 60,000 | 1,370 |
| 2022-02-21 | 1,380 | 1,384 | 1,370 | 1,376 | 48,900 | 1,376 |
| 2022-02-18 | 1,385 | 1,391 | 1,381 | 1,384 | 67,900 | 1,384 |
| 2022-02-17 | 1,380 | 1,396 | 1,380 | 1,389 | 55,100 | 1,389 |
| 2022-02-16 | 1,396 | 1,399 | 1,379 | 1,379 | 57,400 | 1,379 |
| 2022-02-15 | 1,382 | 1,389 | 1,374 | 1,379 | 52,500 | 1,379 |
| 2022-02-14 | 1,375 | 1,380 | 1,366 | 1,376 | 87,400 | 1,376 |
| 2022-02-10 | 1,381 | 1,394 | 1,374 | 1,394 | 100,900 | 1,394 |
| 2022-02-09 | 1,375 | 1,376 | 1,360 | 1,368 | 55,000 | 1,368 |
| 2022-02-08 | 1,350 | 1,368 | 1,347 | 1,365 | 70,100 | 1,365 |
| 2022-02-07 | 1,346 | 1,350 | 1,339 | 1,347 | 46,200 | 1,347 |
| 2022-02-04 | 1,320 | 1,349 | 1,320 | 1,347 | 97,300 | 1,347 |
| 2022-02-03 | 1,330 | 1,340 | 1,320 | 1,321 | 76,400 | 1,321 |
| 2022-02-02 | 1,325 | 1,339 | 1,323 | 1,336 | 67,900 | 1,336 |
| 2022-02-01 | 1,336 | 1,336 | 1,319 | 1,325 | 61,500 | 1,325 |
| 2022-01-31 | 1,322 | 1,343 | 1,322 | 1,343 | 79,600 | 1,343 |
| 2022-01-28 | 1,312 | 1,333 | 1,312 | 1,316 | 104,000 | 1,316 |
| 2022-01-27 | 1,327 | 1,333 | 1,303 | 1,311 | 124,400 | 1,311 |
| 2022-01-26 | 1,336 | 1,345 | 1,333 | 1,335 | 46,200 | 1,335 |
| 2022-01-25 | 1,347 | 1,347 | 1,327 | 1,336 | 56,900 | 1,336 |
| 2022-01-24 | 1,330 | 1,339 | 1,323 | 1,339 | 41,400 | 1,339 |
| 2022-01-21 | 1,315 | 1,335 | 1,314 | 1,335 | 64,700 | 1,335 |
| 2022-01-20 | 1,317 | 1,331 | 1,314 | 1,327 | 53,100 | 1,327 |
| 2022-01-19 | 1,315 | 1,328 | 1,312 | 1,313 | 88,400 | 1,313 |
| 2022-01-18 | 1,332 | 1,345 | 1,322 | 1,326 | 50,500 | 1,326 |
| 2022-01-17 | 1,319 | 1,331 | 1,317 | 1,330 | 42,700 | 1,330 |
| 2022-01-14 | 1,324 | 1,327 | 1,312 | 1,319 | 111,500 | 1,319 |
| 2022-01-13 | 1,340 | 1,340 | 1,318 | 1,318 | 76,600 | 1,318 |
| 2022-01-12 | 1,339 | 1,353 | 1,335 | 1,340 | 80,400 | 1,340 |
| 2022-01-11 | 1,328 | 1,335 | 1,319 | 1,335 | 68,000 | 1,335 |
| 2022-01-07 | 1,324 | 1,334 | 1,317 | 1,327 | 73,700 | 1,327 |
| 2022-01-06 | 1,325 | 1,327 | 1,313 | 1,317 | 80,700 | 1,317 |
| 2022-01-05 | 1,336 | 1,341 | 1,329 | 1,330 | 74,700 | 1,330 |
| 2022-01-04 | 1,340 | 1,340 | 1,326 | 1,334 | 113,700 | 1,334 |
分割・併合履歴 ： [2014-02-26]1株→2株 [2004-05-26]1株→2株 [1995-05-26]1株→1.2株
